| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 35.65 | 37.7 | 35.25 | 36.15 | 36.15 | +1.25 (+3.58%) | 3,353,281 |
| 13 Dec 2018 | INR | 34.95 | 35.8 | 34.75 | 34.9 | 34.9 | +0.3 (+0.87%) | 1,306,094 |
| 12 Dec 2018 | INR | 34.25 | 35.65 | 34.1 | 34.6 | 34.6 | +0.35 (+1.02%) | 1,986,431 |
| 11 Dec 2018 | INR | 32.5 | 35.25 | 32.1 | 34.25 | 34.25 | +1.3 (+3.95%) | 2,318,362 |
| 10 Dec 2018 | INR | 33.25 | 33.5 | 32.7 | 32.95 | 32.95 | -0.85 (-2.51%) | 1,189,886 |
| 7 Dec 2018 | INR | 34 | 34.35 | 33.25 | 33.8 | 33.8 | +0.25 (+0.75%) | 1,689,250 |
| 6 Dec 2018 | INR | 33.85 | 33.95 | 33 | 33.55 | 33.55 | -0.5 (-1.47%) | 1,971,707 |
| 5 Dec 2018 | INR | 34.75 | 34.95 | 33.8 | 34.05 | 34.05 | -1.15 (-3.27%) | 2,004,388 |
| 4 Dec 2018 | INR | 36.1 | 36.45 | 34.9 | 35.2 | 35.2 | -0.4 (-1.12%) | 1,774,065 |
| 3 Dec 2018 | INR | 35.8 | 36.6 | 35.15 | 35.6 | 35.6 | +0.15 (+0.42%) | 2,136,451 |
| 30 Nov 2018 | INR | 37.75 | 37.75 | 35.2 | 35.45 | 35.45 | -2.3 (-6.09%) | 5,751,350 |
| 29 Nov 2018 | INR | 38 | 38.35 | 36.55 | 37.75 | 37.75 | -0.15 (-0.40%) | 1,881,635 |
| 28 Nov 2018 | INR | 38.95 | 39.15 | 37.55 | 37.9 | 37.9 | -0.9 (-2.32%) | 1,690,234 |
| 27 Nov 2018 | INR | 40.2 | 40.6 | 38.2 | 38.8 | 38.8 | -1.15 (-2.88%) | 2,167,825 |
| 26 Nov 2018 | INR | 41.55 | 42.9 | 39.5 | 39.95 | 39.95 | -1.15 (-2.80%) | 6,178,742 |
| 22 Nov 2018 | INR | 44 | 44.75 | 40.9 | 41.1 | 41.1 | -3.3 (-7.43%) | 5,941,874 |
| 21 Nov 2018 | INR | 42.5 | 45.55 | 42.1 | 44.4 | 44.4 | +2.1 (+4.96%) | 3,845,770 |
| 20 Nov 2018 | INR | 42.55 | 43.8 | 41.15 | 42.3 | 42.3 | -0.35 (-0.82%) | 3,102,454 |
| 19 Nov 2018 | INR | 42.3 | 43.95 | 40 | 42.65 | 42.65 | -0.25 (-0.58%) | 4,827,580 |
| 16 Nov 2018 | INR | 37.2 | 43.7 | 36.25 | 42.9 | 42.9 | +6.05 (+16.42%) | 6,876,693 |
| 15 Nov 2018 | INR | 39.1 | 40.45 | 36.3 | 36.85 | 36.85 | -4.6 (-11.10%) | 3,466,841 |
| 14 Nov 2018 | INR | 40.7 | 42.05 | 39.6 | 41.45 | 41.45 | +0.75 (+1.84%) | 2,409,932 |
| 13 Nov 2018 | INR | 40.3 | 40.9 | 39 | 40.7 | 40.7 | -0.2 (-0.49%) | 1,095,606 |
| 12 Nov 2018 | INR | 42.55 | 42.55 | 40.5 | 40.9 | 40.9 | -1.2 (-2.85%) | 628,950 |
| 9 Nov 2018 | INR | 42.2 | 42.3 | 41.35 | 42.1 | 42.1 | -0.1 (-0.24%) | 712,746 |
| 7 Nov 2018 | INR | 42.15 | 42.6 | 41.8 | 42.2 | 42.2 | +0.1 (+0.24%) | 143,753 |
| 6 Nov 2018 | INR | 42 | 42.45 | 41.55 | 42.1 | 42.1 | +0.5 (+1.20%) | 795,130 |
| 5 Nov 2018 | INR | 40 | 41.85 | 40 | 41.6 | 41.6 | +0.95 (+2.34%) | 894,269 |
| 2 Nov 2018 | INR | 39.9 | 40.85 | 39.1 | 40.65 | 40.65 | +1.8 (+4.63%) | 1,106,803 |
| 1 Nov 2018 | INR | 38.6 | 39.2 | 38.35 | 38.85 | 38.85 | +0.25 (+0.65%) | 635,572 |
